Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
212.20
Change Change %
1.80 0.86%

Updated:13 Dec, 2019, 15:59 PM IST

BSE
211.70
Change Change %
0.55 0.26%

Updated:13 Dec, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE235.00
1.40 0.10 7.69% 210.80
Previous Close 1.30
Open 1.00
High 1.40
Low 0.90
Vol 44,000
Open Interest (OI) 1,56,000
Change in OI -4,000
Bid Price 0.50
Offer Price 1.40
Bid Quantity 24,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE210.00
5.80 0.25 4.50% 206.40
Previous Close 5.55
Open 6.10
High 7.05
Low 5.40
Vol 3,32,000
Open Interest (OI) 2,36,000
Change in OI 40,000
Bid Price 5.30
Offer Price 5.80
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE205.00
3.85 0.15 4.05% 208.35
Previous Close 3.70
Open 4.15
High 4.80
Low 3.55
Vol 1,48,000
Open Interest (OI) 2,44,000
Change in OI 0
Bid Price 3.30
Offer Price 3.85
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE225.00
2.75 0.00 0.00% 209.45
Previous Close 2.75
Open 2.40
High 3.00
Low 2.20
Vol 1,24,000
Open Interest (OI) 1,64,000
Change in OI -8,000
Bid Price 2.60
Offer Price 2.80
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE225.00
23.00 0.00 0.00% 189.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 14.20
Offer Price 15.55
Bid Quantity 24,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE205.00
11.65 0.00 0.00% 200.55
Previous Close 11.65
Open 11.15
High 11.65
Low 11.05
Vol 24,000
Open Interest (OI) 76,000
Change in OI -4,000
Bid Price 10.65
Offer Price 12.25
Bid Quantity 36,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE215.00
6.00 0.00 0.00% 206.20
Previous Close 6.00
Open 5.55
High 6.40
Low 4.80
Vol 7,52,000
Open Interest (OI) 3,48,000
Change in OI 0
Bid Price 5.85
Offer Price 6.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE215.00
8.10 0.00 0.00% 204.10
Previous Close 8.10
Open 9.00
High 9.40
Low 7.85
Vol 36,000
Open Interest (OI) 44,000
Change in OI -4,000
Bid Price 8.00
Offer Price 8.95
Bid Quantity 4,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE245.00
0.55 0.00 0.00% 211.65
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 8,000
Open Interest (OI) 1,72,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE185.00
0.55 0.00 0.00% 211.65
Previous Close 0.55
Open 0.60
High 0.65
Low 0.55
Vol 40,000
Open Interest (OI) 88,000
Change in OI -8,000
Bid Price 0.40
Offer Price 0.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE220.00
11.60 0.00 0.00% 200.60
Previous Close 11.60
Open 12.55
High 12.55
Low 11.60
Vol 8,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 10.65
Offer Price 12.25
Bid Quantity 56,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE105.00
2.00 0.00 0.00% 210.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE165.00
0.40 0.00 0.00% 211.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE230.00
1.85 0.00 0.00% 210.35
Previous Close 1.85
Open 1.70
High 2.00
Low 1.35
Vol 1,44,000
Open Interest (OI) 4,32,000
Change in OI 8,000
Bid Price 1.70
Offer Price 1.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE230.00
20.20 0.00 0.00% 192.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 18.45
Offer Price 19.60
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE160.00
43.20 0.00 0.00% 169.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 51.35
Offer Price 53.55
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE160.00
0.25 0.00 0.00% 211.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE235.00
28.75 0.00 0.00% 183.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 22.65
Offer Price 24.70
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE155.00
56.00 0.00 0.00% 156.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 56.35
Offer Price 58.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE190.00
19.70 0.00 0.00% 192.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 22.55
Offer Price 24.05
Bid Quantity 20,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE170.00
52.00 0.00 0.00% 160.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 41.45
Offer Price 43.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE170.00
0.50 0.00 0.00% 211.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE195.00
12.75 0.00 0.00% 199.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 18.40
Offer Price 19.45
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE195.00
1.30 0.00 0.00% 210.90
Previous Close 1.30
Open 1.60
High 1.65
Low 1.30
Vol 24,000
Open Interest (OI) 1,00,000
Change in OI 12,000
Bid Price 1.35
Offer Price 1.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE180.00
27.00 0.00 0.00% 185.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 31.50
Offer Price 33.75
Bid Quantity 48,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE180.00
0.25 0.00 0.00% 211.95
Previous Close 0.25
Open 0.15
High 0.30
Low 0.15
Vol 36,000
Open Interest (OI) 1,44,000
Change in OI -4,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE200.00
12.85 0.00 0.00% 199.35
Previous Close 12.85
Open 13.85
High 13.85
Low 12.85
Vol 8,000
Open Interest (OI) 72,000
Change in OI 4,000
Bid Price 14.10
Offer Price 18.55
Bid Quantity 64,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE200.00
2.30 0.00 0.00% 209.90
Previous Close 2.30
Open 2.90
High 3.20
Low 2.20
Vol 2,96,000
Open Interest (OI) 4,00,000
Change in OI 0
Bid Price 2.30
Offer Price 2.45
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE240.00
0.80 0.00 0.00% 211.40
Previous Close 0.80
Open 0.65
High 0.90
Low 0.60
Vol 60,000
Open Interest (OI) 2,32,000
Change in OI -20,000
Bid Price 0.40
Offer Price 0.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE240.00
33.25 0.00 0.00% 178.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 23.90
Offer Price 32.85
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE175.00
0.45 0.00 0.00% 211.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 24,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE150.00
53.10 0.00 0.00% 159.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 53.10
Offer Price 70.55
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE150.00
0.90 0.00 0.00% 211.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE220.00
4.15 -0.05 -1.19% 208.05
Previous Close 4.20
Open 3.60
High 4.40
Low 3.25
Vol 7,92,000
Open Interest (OI) 6,68,000
Change in OI 56,000
Bid Price 4.10
Offer Price 4.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
CE210.00
8.10 -0.25 -2.99% 204.10
Previous Close 8.35
Open 7.85
High 8.85
Low 6.85
Vol 2,92,000
Open Interest (OI) 2,96,000
Change in OI -8,000
Bid Price 7.70
Offer Price 8.75
Bid Quantity 28,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-12-2019
OPTSTK
PE190.00
0.80 -0.05 -5.88% 211.40
Previous Close 0.85
Open 1.00
High 1.10
Low 0.80
Vol 68,000
Open Interest (OI) 1,52,000
Change in OI 8,000
Bid Price 0.75
Offer Price 0.90
Bid Quantity 4,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
30-01-2020
OPTSTK
CE220.00
10.75 0.00 0.00% 201.45
Previous Close 10.75
Open 10.75
High 10.75
Low 10.75
Vol 4,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 10.40
Offer Price 11.75
Bid Quantity 16,000
Offer Quantity 4,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top